At close: October 24 at 4:00 PM EDT
After hours: October 24 at 6:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 90.18 | 90.58 | 89.37 | 90.33 | 90.33 | 2,190,900 |
Oct 23, 2024 | 89.48 | 90.09 | 89.29 | 89.90 | 89.90 | 2,678,700 |
Oct 22, 2024 | 90.21 | 90.59 | 89.27 | 89.51 | 89.51 | 2,590,700 |
Oct 21, 2024 | 90.71 | 91.05 | 90.13 | 90.66 | 90.66 | 2,687,700 |
Oct 18, 2024 | 90.12 | 91.14 | 89.20 | 90.95 | 90.95 | 2,350,200 |
Oct 17, 2024 | 90.00 | 90.29 | 89.46 | 89.92 | 89.92 | 2,042,000 |
Oct 16, 2024 | 89.00 | 89.84 | 88.99 | 89.79 | 89.79 | 2,083,400 |
Oct 15, 2024 | 88.25 | 89.32 | 87.74 | 89.05 | 89.05 | 3,310,800 |
Oct 14, 2024 | 87.00 | 87.96 | 86.78 | 87.79 | 87.79 | 1,828,800 |
Oct 11, 2024 | 86.83 | 87.90 | 86.57 | 86.75 | 86.75 | 2,617,800 |
Oct 10, 2024 | 86.08 | 86.66 | 85.85 | 86.49 | 86.49 | 2,515,300 |
Oct 9, 2024 | 86.22 | 86.67 | 85.88 | 86.37 | 86.37 | 2,436,300 |
Oct 8, 2024 | 84.62 | 86.16 | 84.16 | 85.91 | 85.91 | 3,786,300 |
Oct 7, 2024 | 84.60 | 84.78 | 84.12 | 84.30 | 84.30 | 2,556,500 |
Oct 4, 2024 | 84.16 | 84.78 | 83.90 | 84.63 | 84.63 | 2,108,400 |
Oct 3, 2024 | 83.26 | 83.78 | 82.77 | 83.71 | 83.71 | 2,219,000 |
Oct 2, 2024 | 83.34 | 83.75 | 82.88 | 83.46 | 83.46 | 2,235,600 |
Oct 1, 2024 | 83.75 | 84.19 | 82.83 | 83.67 | 83.67 | 2,695,500 |
Sep 30, 2024 | 83.16 | 83.83 | 82.66 | 83.75 | 83.75 | 2,386,400 |
Sep 27, 2024 | 83.26 | 84.07 | 82.94 | 83.13 | 83.13 | 2,075,800 |
Sep 26, 2024 | 82.93 | 83.47 | 82.56 | 82.94 | 82.94 | 3,170,500 |
Sep 25, 2024 | 83.76 | 84.11 | 81.82 | 82.31 | 82.31 | 3,385,900 |
Sep 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 84.03 | 3,728,700 |
Sep 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 84.39 | 2,172,300 |
Sep 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 84.06 | 6,188,700 |
Sep 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 84.41 | 3,150,000 |
Sep 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 84.43 | 2,688,100 |
Sep 17, 2024 | 84.74 | 85.63 | 84.57 | 85.04 | 85.04 | 1,866,300 |
Sep 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 85.03 | 3,049,200 |
Sep 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 84.14 | 2,639,900 |
Sep 12, 2024 | 83.54 | 84.40 | 83.18 | 84.25 | 84.25 | 2,417,600 |
Sep 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 83.53 | 3,340,900 |
Sep 10, 2024 | 0.36 Dividend | |||||
Sep 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 83.42 | 2,980,600 |
Sep 9, 2024 | 81.86 | 82.96 | 81.29 | 82.39 | 82.03 | 3,340,400 |
Sep 6, 2024 | 82.27 | 83.11 | 81.08 | 81.36 | 81.00 | 2,725,100 |
Sep 5, 2024 | 82.81 | 82.92 | 81.65 | 82.47 | 82.11 | 2,317,700 |
Sep 4, 2024 | 82.70 | 83.29 | 82.13 | 82.40 | 82.04 | 2,020,200 |
Sep 3, 2024 | 82.00 | 83.14 | 81.99 | 82.63 | 82.27 | 2,993,700 |
Aug 30, 2024 | 81.56 | 82.48 | 81.20 | 82.45 | 82.09 | 4,283,800 |
Aug 29, 2024 | 81.26 | 81.83 | 80.48 | 81.33 | 80.97 | 1,814,000 |
Aug 28, 2024 | 81.28 | 81.80 | 80.84 | 81.24 | 80.89 | 1,694,000 |
Aug 27, 2024 | 80.17 | 81.90 | 80.00 | 81.53 | 81.17 | 3,126,800 |
Aug 26, 2024 | 79.67 | 81.00 | 79.41 | 80.38 | 80.03 | 2,116,800 |
Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 78.92 | 2,002,400 |
Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 78.36 | 1,791,300 |
Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 78.86 | 1,890,600 |
Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 78.18 | 1,738,700 |
Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 78.81 | 1,922,300 |
Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 78.65 | 2,167,800 |
Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 78.14 | 3,125,300 |
Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 77.75 | 3,007,700 |
Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 77.92 | 4,334,900 |
Aug 12, 2024 | 77.52 | 77.79 | 75.82 | 76.13 | 75.80 | 2,815,600 |
Aug 9, 2024 | 76.34 | 77.71 | 75.47 | 77.59 | 77.25 | 2,576,000 |
Aug 8, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 76.10 | 3,194,000 |
Aug 7, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 76.12 | 5,885,300 |
Aug 6, 2024 | 74.95 | 77.69 | 72.68 | 76.54 | 76.21 | 5,744,000 |
Aug 5, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 72.48 | 5,640,300 |
Aug 2, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 74.04 | 2,291,200 |
Aug 1, 2024 | 77.13 | 77.34 | 74.61 | 75.09 | 74.76 | 2,193,100 |
Jul 31, 2024 | 76.96 | 77.41 | 76.35 | 76.83 | 76.49 | 1,989,100 |
Jul 30, 2024 | 76.30 | 77.11 | 76.16 | 76.74 | 76.40 | 1,993,500 |
Jul 29, 2024 | 75.98 | 76.30 | 75.30 | 75.72 | 75.39 | 1,869,500 |
Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 75.35 | 2,334,500 |
Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 74.18 | 3,014,900 |
Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 75.00 | 2,659,100 |
Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 74.77 | 2,618,700 |
Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 74.99 | 2,717,500 |
Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 74.92 | 2,987,500 |
Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 75.71 | 3,200,800 |
Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 76.92 | 2,141,900 |
Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 76.57 | 2,761,400 |
Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 75.78 | 3,974,300 |
Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 76.09 | 2,391,400 |
Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 75.25 | 2,322,600 |
Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 73.60 | 2,309,000 |
Jul 9, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 73.40 | 3,135,600 |
Jul 8, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 74.52 | 2,049,000 |
Jul 5, 2024 | 75.65 | 75.76 | 74.98 | 75.42 | 75.09 | 2,256,100 |
Jul 3, 2024 | 75.59 | 75.93 | 74.96 | 75.81 | 75.48 | 1,287,300 |
Jul 2, 2024 | 74.43 | 75.40 | 74.14 | 75.23 | 74.90 | 1,945,500 |
Jul 1, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 73.95 | 2,576,500 |
Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 75.03 | 4,935,000 |
Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 74.30 | 3,168,800 |
Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 74.66 | 2,865,900 |
Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 74.87 | 3,325,000 |
Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 75.22 | 4,001,100 |
Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 75.63 | 15,128,100 |
Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 76.15 | 4,583,800 |
Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 76.71 | 4,624,300 |
Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 75.79 | 3,701,200 |
Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 76.24 | 4,025,400 |
Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 76.73 | 4,510,800 |
Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 76.61 | 4,901,900 |
Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 75.50 | 3,845,400 |
Jun 10, 2024 | 0.36 Dividend | |||||
Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 76.95 | 4,146,700 |
Jun 7, 2024 | 76.04 | 77.53 | 75.83 | 77.51 | 76.81 | 4,073,300 |
Jun 6, 2024 | 75.86 | 76.54 | 75.64 | 76.37 | 75.68 | 2,514,300 |
Jun 5, 2024 | 76.12 | 76.38 | 75.73 | 75.96 | 75.28 | 3,381,300 |
Jun 4, 2024 | 75.94 | 76.64 | 75.67 | 76.07 | 75.39 | 4,377,100 |
Jun 3, 2024 | 75.92 | 76.38 | 75.17 | 76.04 | 75.36 | 3,221,400 |
May 31, 2024 | 74.36 | 75.94 | 74.23 | 75.88 | 75.20 | 7,366,400 |
May 30, 2024 | 74.66 | 74.88 | 73.77 | 74.08 | 73.41 | 3,084,300 |
May 29, 2024 | 74.34 | 75.06 | 74.00 | 74.48 | 73.81 | 3,588,000 |
May 28, 2024 | 77.79 | 77.79 | 74.00 | 75.13 | 74.45 | 4,816,900 |
May 24, 2024 | 76.52 | 77.81 | 76.44 | 77.79 | 77.09 | 2,949,600 |
May 23, 2024 | 77.63 | 77.63 | 76.02 | 76.31 | 75.62 | 2,636,900 |
May 22, 2024 | 77.82 | 78.04 | 77.01 | 77.24 | 76.55 | 3,073,500 |
May 21, 2024 | 77.81 | 78.46 | 77.59 | 78.11 | 77.41 | 2,852,700 |
May 20, 2024 | 78.50 | 78.73 | 77.52 | 77.72 | 77.02 | 3,280,700 |
May 17, 2024 | 78.00 | 78.56 | 77.78 | 78.36 | 77.66 | 4,670,400 |
May 16, 2024 | 77.40 | 78.15 | 77.36 | 77.56 | 76.86 | 5,431,500 |
May 15, 2024 | 76.84 | 77.63 | 76.72 | 77.48 | 76.78 | 5,662,400 |
May 14, 2024 | 76.01 | 76.68 | 75.39 | 76.39 | 75.70 | 3,888,300 |
May 13, 2024 | 74.97 | 76.17 | 74.90 | 75.75 | 75.07 | 5,643,700 |
May 10, 2024 | 73.99 | 74.73 | 73.63 | 74.64 | 73.97 | 3,954,900 |
May 9, 2024 | 74.32 | 74.36 | 73.37 | 73.71 | 73.05 | 3,933,000 |
May 8, 2024 | 74.60 | 75.10 | 72.67 | 74.05 | 73.38 | 5,420,400 |
May 7, 2024 | 73.00 | 75.71 | 72.64 | 74.31 | 73.64 | 9,594,900 |
May 6, 2024 | 71.16 | 71.40 | 70.38 | 70.45 | 69.82 | 5,204,300 |
May 3, 2024 | 69.99 | 70.77 | 69.67 | 70.72 | 70.08 | 3,571,200 |
May 2, 2024 | 68.10 | 69.45 | 67.48 | 69.43 | 68.81 | 3,956,100 |
May 1, 2024 | 67.95 | 68.21 | 66.72 | 67.20 | 66.60 | 4,538,900 |
Apr 30, 2024 | 69.00 | 69.42 | 67.86 | 67.92 | 67.31 | 4,536,700 |
Apr 29, 2024 | 69.78 | 70.52 | 69.21 | 69.44 | 68.82 | 3,456,800 |
Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 68.97 | 3,761,600 |
Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 69.84 | 3,986,800 |
Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 70.17 | 4,249,300 |
Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 71.25 | 4,256,400 |
Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 70.66 | 3,397,100 |
Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 70.09 | 5,607,700 |
Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 69.37 | 3,617,000 |
Apr 17, 2024 | 71.01 | 71.21 | 70.10 | 70.35 | 69.72 | 2,950,700 |
Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 70.06 | 3,149,900 |
Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 70.08 | 2,316,200 |
Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 70.31 | 2,873,300 |
Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 71.51 | 3,561,000 |
Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 71.98 | 2,819,400 |
Apr 9, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 73.21 | 2,798,700 |
Apr 8, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 72.42 | 2,868,300 |
Apr 5, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 71.79 | 2,872,200 |
Apr 4, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 71.25 | 2,640,700 |
Apr 3, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 71.96 | 3,473,600 |
Apr 2, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 73.04 | 4,366,300 |
Apr 1, 2024 | 73.84 | 74.18 | 72.67 | 72.75 | 72.10 | 3,486,700 |
Mar 28, 2024 | 73.75 | 74.75 | 73.61 | 74.18 | 73.51 | 4,503,600 |
Mar 27, 2024 | 73.00 | 73.58 | 72.32 | 73.46 | 72.80 | 7,273,600 |
Mar 26, 2024 | 71.29 | 72.33 | 71.07 | 72.30 | 71.65 | 6,460,400 |
Mar 25, 2024 | 70.66 | 71.27 | 70.50 | 71.09 | 70.45 | 4,007,600 |
Mar 22, 2024 | 72.17 | 72.34 | 70.49 | 70.52 | 69.89 | 3,530,900 |
Mar 21, 2024 | 70.94 | 72.36 | 70.38 | 72.26 | 71.61 | 5,869,900 |
Mar 20, 2024 | 70.00 | 71.10 | 69.62 | 70.70 | 70.06 | 3,027,700 |
Mar 19, 2024 | 69.41 | 70.00 | 68.97 | 69.86 | 69.23 | 3,075,400 |
Mar 18, 2024 | 69.09 | 69.70 | 68.47 | 69.30 | 68.68 | 3,051,200 |
Mar 15, 2024 | 67.58 | 69.67 | 67.51 | 69.12 | 68.50 | 5,771,600 |
Mar 14, 2024 | 68.54 | 68.83 | 67.74 | 68.22 | 67.61 | 5,345,800 |
Mar 13, 2024 | 68.92 | 70.03 | 68.70 | 68.90 | 68.28 | 4,007,800 |
Mar 12, 2024 | 70.02 | 70.52 | 69.53 | 69.55 | 68.92 | 2,722,800 |
Mar 11, 2024 | 69.48 | 70.07 | 68.94 | 69.75 | 69.12 | 2,507,700 |
Mar 8, 2024 | 69.36 | 70.35 | 68.85 | 69.65 | 69.02 | 3,697,800 |
Mar 7, 2024 | 0.36 Dividend | |||||
Mar 7, 2024 | 69.89 | 70.14 | 68.86 | 69.15 | 68.53 | 2,885,200 |
Mar 6, 2024 | 69.85 | 70.49 | 69.33 | 69.83 | 68.85 | 3,953,300 |
Mar 5, 2024 | 69.29 | 70.52 | 69.24 | 69.75 | 68.77 | 4,243,000 |
Mar 4, 2024 | 69.52 | 69.96 | 68.99 | 69.45 | 68.47 | 3,790,600 |
Mar 1, 2024 | 69.25 | 69.59 | 68.62 | 69.21 | 68.23 | 6,846,100 |
Feb 29, 2024 | 68.02 | 69.55 | 67.50 | 69.19 | 68.21 | 9,151,700 |
Feb 28, 2024 | 66.93 | 67.67 | 66.38 | 66.87 | 65.93 | 3,711,300 |
Feb 27, 2024 | 67.66 | 68.15 | 66.20 | 66.98 | 66.04 | 6,941,600 |
Feb 26, 2024 | 62.79 | 68.02 | 62.63 | 67.33 | 66.38 | 9,512,100 |
Feb 23, 2024 | 64.38 | 64.83 | 64.11 | 64.28 | 63.37 | 5,602,800 |
Feb 22, 2024 | 63.52 | 64.50 | 63.40 | 64.10 | 63.20 | 2,841,400 |
Feb 21, 2024 | 62.77 | 63.53 | 62.17 | 63.45 | 62.56 | 2,538,400 |
Feb 20, 2024 | 63.09 | 63.77 | 62.92 | 62.96 | 62.07 | 2,964,500 |
Feb 16, 2024 | 63.39 | 64.52 | 63.07 | 63.65 | 62.75 | 3,268,500 |
Feb 15, 2024 | 62.89 | 63.86 | 62.80 | 63.65 | 62.75 | 2,915,900 |
Feb 14, 2024 | 61.92 | 62.70 | 61.62 | 62.64 | 61.76 | 4,899,700 |
Feb 13, 2024 | 61.52 | 61.72 | 60.39 | 61.24 | 60.38 | 3,777,200 |
Feb 12, 2024 | 61.95 | 62.62 | 61.56 | 62.32 | 61.44 | 3,422,500 |
Feb 9, 2024 | 61.28 | 62.11 | 61.28 | 61.76 | 60.89 | 3,294,400 |
Feb 8, 2024 | 61.45 | 61.98 | 61.31 | 61.44 | 60.57 | 2,480,000 |
Feb 7, 2024 | 62.01 | 62.04 | 60.84 | 61.67 | 60.80 | 2,955,100 |
Feb 6, 2024 | 61.44 | 61.66 | 60.50 | 61.62 | 60.75 | 3,597,200 |
Feb 5, 2024 | 61.47 | 62.14 | 61.26 | 61.71 | 60.84 | 3,001,800 |
Feb 2, 2024 | 62.64 | 62.91 | 61.79 | 62.29 | 61.41 | 2,778,700 |
Feb 1, 2024 | 62.51 | 63.24 | 61.55 | 62.87 | 61.98 | 4,684,000 |
Jan 31, 2024 | 63.17 | 63.59 | 62.26 | 62.26 | 61.38 | 4,098,200 |
Jan 30, 2024 | 63.12 | 63.42 | 62.46 | 63.15 | 62.26 | 4,985,700 |
Jan 29, 2024 | 63.25 | 63.86 | 62.92 | 63.50 | 62.60 | 5,660,800 |
Jan 26, 2024 | 62.06 | 63.85 | 62.06 | 63.51 | 62.61 | 5,929,800 |
Jan 25, 2024 | 61.66 | 62.36 | 61.11 | 62.25 | 61.37 | 4,676,200 |
Jan 24, 2024 | 60.42 | 61.11 | 59.90 | 61.06 | 60.20 | 16,353,900 |
Jan 23, 2024 | 62.15 | 62.71 | 60.37 | 60.43 | 59.58 | 7,548,300 |
Jan 22, 2024 | 60.41 | 61.98 | 60.32 | 61.83 | 60.96 | 8,135,500 |
Jan 19, 2024 | 59.36 | 60.08 | 58.62 | 59.86 | 59.02 | 4,127,400 |
Jan 18, 2024 | 59.72 | 59.85 | 58.24 | 59.01 | 58.18 | 6,111,700 |
Jan 17, 2024 | 60.32 | 61.28 | 59.63 | 59.80 | 58.96 | 3,997,400 |
Jan 16, 2024 | 61.25 | 61.78 | 60.82 | 61.16 | 60.30 | 4,523,900 |
Jan 12, 2024 | 62.56 | 62.88 | 61.57 | 61.79 | 60.92 | 2,570,700 |
Jan 11, 2024 | 62.46 | 62.66 | 61.59 | 62.30 | 61.42 | 3,960,200 |
Jan 10, 2024 | 62.06 | 62.63 | 61.75 | 62.45 | 61.57 | 3,567,200 |
Jan 9, 2024 | 62.97 | 63.83 | 62.08 | 62.17 | 61.29 | 4,280,800 |
Jan 8, 2024 | 62.00 | 63.55 | 61.67 | 63.35 | 62.46 | 5,878,800 |
Jan 5, 2024 | 60.41 | 61.83 | 60.24 | 61.41 | 60.54 | 4,634,300 |
Jan 4, 2024 | 60.34 | 61.10 | 60.23 | 60.57 | 59.72 | 7,565,600 |
Jan 3, 2024 | 60.66 | 60.92 | 59.94 | 60.21 | 59.36 | 3,794,300 |
Jan 2, 2024 | 59.81 | 61.51 | 59.62 | 60.97 | 60.11 | 6,208,300 |
Dec 29, 2023 | 60.58 | 61.19 | 59.96 | 60.07 | 59.22 | 2,646,900 |
Dec 28, 2023 | 60.20 | 60.92 | 60.20 | 60.80 | 59.94 | 1,745,800 |
Dec 27, 2023 | 60.51 | 60.75 | 60.10 | 60.40 | 59.55 | 1,778,000 |
Dec 26, 2023 | 59.78 | 60.43 | 59.74 | 60.27 | 59.42 | 2,158,400 |
Dec 22, 2023 | 60.00 | 60.39 | 59.46 | 59.94 | 59.09 | 2,843,800 |
Dec 21, 2023 | 59.07 | 59.74 | 58.86 | 59.71 | 58.87 | 2,663,700 |
Dec 20, 2023 | 59.50 | 60.13 | 58.85 | 58.88 | 58.05 | 2,450,100 |
Dec 19, 2023 | 60.21 | 60.31 | 59.70 | 59.92 | 59.07 | 5,128,400 |
Dec 18, 2023 | 59.82 | 60.42 | 59.29 | 60.04 | 59.19 | 6,678,000 |
Dec 15, 2023 | 59.70 | 60.74 | 59.10 | 59.41 | 58.57 | 7,523,300 |
Dec 14, 2023 | 60.85 | 61.89 | 59.41 | 60.36 | 59.51 | 9,352,200 |
Dec 13, 2023 | 57.86 | 60.10 | 57.13 | 60.00 | 59.15 | 7,332,700 |
Dec 12, 2023 | 58.67 | 58.85 | 57.50 | 57.84 | 57.02 | 7,215,500 |
Dec 11, 2023 | 58.99 | 59.60 | 58.63 | 58.72 | 57.89 | 7,024,500 |
Dec 8, 2023 | 58.95 | 59.21 | 58.43 | 58.94 | 58.11 | 15,519,400 |
Dec 7, 2023 | 0.52 Dividend | |||||
Dec 7, 2023 | 58.69 | 58.99 | 58.24 | 58.92 | 58.09 | 9,540,700 |
Dec 6, 2023 | 59.98 | 60.56 | 58.65 | 58.96 | 57.62 | 8,202,500 |
Dec 5, 2023 | 59.70 | 60.04 | 59.36 | 59.59 | 58.23 | 4,919,500 |
Dec 4, 2023 | 59.49 | 60.29 | 59.49 | 59.93 | 58.56 | 6,297,700 |
Dec 1, 2023 | 58.64 | 59.95 | 58.64 | 59.90 | 58.53 | 8,827,000 |
Nov 30, 2023 | 58.40 | 59.07 | 58.33 | 58.64 | 57.30 | 8,568,500 |
Nov 29, 2023 | 57.26 | 59.02 | 57.18 | 58.18 | 56.85 | 7,615,800 |
Nov 28, 2023 | 56.00 | 57.34 | 55.98 | 56.91 | 55.61 | 6,095,000 |
Nov 27, 2023 | 55.25 | 56.42 | 55.24 | 55.99 | 54.71 | 6,377,200 |
Nov 24, 2023 | 54.67 | 55.55 | 54.65 | 55.50 | 54.23 | 2,094,000 |
Nov 22, 2023 | 54.07 | 54.53 | 53.93 | 54.43 | 53.19 | 4,368,400 |
Nov 21, 2023 | 54.51 | 54.86 | 53.79 | 53.90 | 52.67 | 3,581,300 |
Nov 20, 2023 | 54.54 | 55.08 | 54.41 | 54.80 | 53.55 | 7,413,500 |
Nov 17, 2023 | 54.31 | 54.78 | 54.10 | 54.67 | 53.42 | 3,834,400 |
Nov 16, 2023 | 54.44 | 54.85 | 53.76 | 53.90 | 52.67 | 4,670,400 |
Nov 15, 2023 | 53.95 | 54.74 | 53.92 | 54.46 | 53.22 | 7,561,500 |
Nov 14, 2023 | 53.44 | 54.98 | 53.39 | 53.91 | 52.68 | 8,832,700 |
Nov 13, 2023 | 52.27 | 52.85 | 52.14 | 52.39 | 51.20 | 3,572,000 |
Nov 10, 2023 | 51.92 | 52.67 | 51.57 | 52.41 | 51.22 | 4,284,200 |
Nov 9, 2023 | 52.79 | 53.11 | 51.60 | 51.78 | 50.60 | 4,994,300 |
Nov 8, 2023 | 50.95 | 53.30 | 50.85 | 53.00 | 51.79 | 6,838,600 |
Nov 7, 2023 | 51.28 | 52.15 | 49.91 | 51.10 | 49.94 | 9,000,200 |
Nov 6, 2023 | 51.77 | 52.07 | 51.31 | 51.72 | 50.54 | 4,615,900 |
Nov 3, 2023 | 52.00 | 52.51 | 51.79 | 51.96 | 50.78 | 6,290,600 |
Nov 2, 2023 | 49.95 | 51.39 | 49.81 | 51.36 | 50.19 | 6,686,900 |
Nov 1, 2023 | 49.52 | 49.52 | 48.46 | 49.28 | 48.16 | 4,066,000 |
Oct 31, 2023 | 48.50 | 49.33 | 47.97 | 49.11 | 47.99 | 7,476,700 |
Oct 30, 2023 | 47.63 | 48.51 | 47.31 | 48.41 | 47.31 | 8,071,200 |
Oct 27, 2023 | 47.91 | 48.22 | 46.91 | 47.16 | 46.08 | 5,102,000 |
Oct 26, 2023 | 48.67 | 49.06 | 48.05 | 48.22 | 47.12 | 3,561,400 |
Oct 25, 2023 | 49.00 | 49.56 | 48.16 | 48.85 | 47.74 | 5,358,400 |
Related Tickers
FI Fiserv, Inc.
203.29
+0.46%
IT Gartner, Inc.
517.95
-0.56%
INFY Infosys Limited
22.05
-0.72%
CACI CACI International Inc
552.55
+5.43%
CTSH Cognizant Technology Solutions Corporation
74.86
-1.59%
BR Broadridge Financial Solutions, Inc.
216.76
+0.18%
JKHY Jack Henry & Associates, Inc.
184.59
+0.09%
LDOS Leidos Holdings, Inc.
168.79
+0.29%
CDW CDW Corporation
219.16
+0.69%
WIT Wipro Limited
6.59
-0.30%